ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052420/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1530,2,2,0.13,1004167880,658965,44.35,1532,1540,1509,1986,1070,1528,1523.83,5.39,0,4669,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1381,10.20,0.55,12,0.73,150.00,2762.00,2915,20240812,-47.51,1241,20241209,23.29,1585,-3.47,20250124,1384,10.55,20250203,2915,-47.51,20240812,1241,23.29,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,150539,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1525,-3,5,-0.20,950250344,623684,41.97,1532,1540,1509,1986,1070,1528,1523.61,5.39,0,-3264,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1377,10.17,0.55,12,0.69,150.00,2762.00,2915,20240812,-47.68,1241,20241209,22.88,1585,-3.79,20250124,1384,10.19,20250203,2915,-47.68,20240812,1241,22.88,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,140538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1524,-4,5,-0.26,895498183,587769,39.56,1532,1540,1509,1986,1070,1528,1523.55,5.39,0,-26200,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1376,10.16,0.55,12,0.65,150.00,2762.00,2915,20240812,-47.72,1241,20241209,22.80,1585,-3.85,20250124,1384,10.12,20250203,2915,-47.72,20240812,1241,22.80,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,130538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1520,-8,5,-0.52,802982578,526903,35.46,1532,1540,1509,1986,1070,1528,1523.96,5.39,0,-9954,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1372,10.13,0.55,12,0.58,150.00,2762.00,2915,20240812,-47.86,1241,20241209,22.48,1585,-4.10,20250124,1384,9.83,20250203,2915,-47.86,20240812,1241,22.48,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,120538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1525,-3,5,-0.20,726056308,476236,32.05,1532,1540,1509,1986,1070,1528,1524.57,5.39,0,-13384,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1377,10.17,0.55,12,0.53,150.00,2762.00,2915,20240812,-47.68,1241,20241209,22.88,1585,-3.79,20250124,1384,10.19,20250203,2915,-47.68,20240812,1241,22.88,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,110536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1524,-4,5,-0.26,429104884,281292,18.93,1532,1540,1509,1986,1070,1528,1525.48,5.39,0,6874,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1376,10.16,0.55,12,0.31,150.00,2762.00,2915,20240812,-47.72,1241,20241209,22.80,1585,-3.85,20250124,1384,10.12,20250203,2915,-47.72,20240812,1241,22.80,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,100536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1529,1,2,0.07,323451713,211903,14.26,1532,1540,1509,1986,1070,1528,1526.41,5.39,0,8336,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1381,10.19,0.55,12,0.23,150.00,2762.00,2915,20240812,-47.55,1241,20241209,23.21,1585,-3.53,20250124,1384,10.48,20250203,2915,-47.55,20240812,1241,23.21,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250221,090538,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1528,0,3,0.00,51045533,33615,2.26,1532,1533,1509,1986,1070,1528,1518.44,5.39,0,2225,1600,1563,1545,1508,1490,1555,1500,465,458,500,1000,1,1,90289754,1380,10.19,0.55,12,0.04,150.00,2762.00,2915,20240812,-47.58,1241,20241209,23.13,1585,-3.60,20250124,1384,10.40,20250203,2915,-47.58,20240812,1241,23.13,20241209,4.50,N,052420,500,465 억,,4863962,N,N,0,N,00,N
20250220,160534,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1528,-14,5,-0.91,2292838660,1477573,122.59,1559,1582,1527,2000,1080,1542,1551.77,5.43,0,-43618,1572,1557,1540,1525,1508,1548,1516,465,458,500,1010,1,1,90289754,1380,10.19,0.55,12,1.64,150.00,2762.00,2915,20240812,-47.58,1241,20241209,23.13,1585,-3.60,20250124,1384,10.40,20250203,2915,-47.58,20240812,1241,23.13,20241209,4.57,N,052420,500,465 억,,4904559,N,N,0,N,00,N
20250220,150535,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1533,-9,5,-0.58,2200931668,1417454,117.60,1559,1582,1527,2000,1080,1542,1552.74,5.43,0,-53842,1572,1557,1540,1525,1508,1548,1516,465,458,500,1010,1,1,90289754,1384,10.22,0.56,12,1.57,150.00,2762.00,2915,20240812,-47.41,1241,20241209,23.53,1585,-3.28,20250124,1384,10.77,20250203,2915,-47.41,20240812,1241,23.53,20241209,4.57,N,052420,500,465 억,,4904559,N,N,0,N,00,N
20250220,140536,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1536,-6,5,-0.39,2005709690,1289854,107.02,1559,1582,1530,2000,1080,1542,1554.99,5.43,0,-66210,1572,1557,1540,1525,1508,1548,1516,465,458,500,1010,1,1,90289754,1387,10.24,0.56,12,1.43,150.00,2762.00,2915,20240812,-47.31,1241,20241209,23.77,1585,-3.09,20250124,1384,10.98,20250203,2915,-47.31,20240812,1241,23.77,20241209,4.57,N,052420,500,465 억,,4904559,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160536 55 60.00 KOSDAQ 화학 N N N Y 60 N 1530 2 2 0.13 1004167880 658965 44.35 1532 1540 1509 1986 1070 1528 1523.83 5.39 0 4669 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1381 10.20 0.55 12 0.73 150.00 2762.00 2915 20240812 -47.51 1241 20241209 23.29 1585 -3.47 20250124 1384 10.55 20250203 2915 -47.51 20240812 1241 23.29 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
3 20250221 150539 55 60.00 KOSDAQ 화학 N N N Y 60 N 1525 -3 5 -0.20 950250344 623684 41.97 1532 1540 1509 1986 1070 1528 1523.61 5.39 0 -3264 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1377 10.17 0.55 12 0.69 150.00 2762.00 2915 20240812 -47.68 1241 20241209 22.88 1585 -3.79 20250124 1384 10.19 20250203 2915 -47.68 20240812 1241 22.88 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
4 20250221 140538 55 60.00 KOSDAQ 화학 N N N Y 60 N 1524 -4 5 -0.26 895498183 587769 39.56 1532 1540 1509 1986 1070 1528 1523.55 5.39 0 -26200 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1376 10.16 0.55 12 0.65 150.00 2762.00 2915 20240812 -47.72 1241 20241209 22.80 1585 -3.85 20250124 1384 10.12 20250203 2915 -47.72 20240812 1241 22.80 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
5 20250221 130538 55 60.00 KOSDAQ 화학 N N N Y 60 N 1520 -8 5 -0.52 802982578 526903 35.46 1532 1540 1509 1986 1070 1528 1523.96 5.39 0 -9954 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1372 10.13 0.55 12 0.58 150.00 2762.00 2915 20240812 -47.86 1241 20241209 22.48 1585 -4.10 20250124 1384 9.83 20250203 2915 -47.86 20240812 1241 22.48 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
6 20250221 120538 55 60.00 KOSDAQ 화학 N N N Y 60 N 1525 -3 5 -0.20 726056308 476236 32.05 1532 1540 1509 1986 1070 1528 1524.57 5.39 0 -13384 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1377 10.17 0.55 12 0.53 150.00 2762.00 2915 20240812 -47.68 1241 20241209 22.88 1585 -3.79 20250124 1384 10.19 20250203 2915 -47.68 20240812 1241 22.88 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
7 20250221 110536 55 60.00 KOSDAQ 화학 N N N Y 60 N 1524 -4 5 -0.26 429104884 281292 18.93 1532 1540 1509 1986 1070 1528 1525.48 5.39 0 6874 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1376 10.16 0.55 12 0.31 150.00 2762.00 2915 20240812 -47.72 1241 20241209 22.80 1585 -3.85 20250124 1384 10.12 20250203 2915 -47.72 20240812 1241 22.80 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
8 20250221 100536 55 60.00 KOSDAQ 화학 N N N Y 60 N 1529 1 2 0.07 323451713 211903 14.26 1532 1540 1509 1986 1070 1528 1526.41 5.39 0 8336 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1381 10.19 0.55 12 0.23 150.00 2762.00 2915 20240812 -47.55 1241 20241209 23.21 1585 -3.53 20250124 1384 10.48 20250203 2915 -47.55 20240812 1241 23.21 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
9 20250221 090538 55 60.00 KOSDAQ 화학 N N N Y 60 N 1528 0 3 0.00 51045533 33615 2.26 1532 1533 1509 1986 1070 1528 1518.44 5.39 0 2225 1600 1563 1545 1508 1490 1555 1500 465 458 500 1000 1 1 90289754 1380 10.19 0.55 12 0.04 150.00 2762.00 2915 20240812 -47.58 1241 20241209 23.13 1585 -3.60 20250124 1384 10.40 20250203 2915 -47.58 20240812 1241 23.13 20241209 4.50 N 052420 500 465 억 4863962 N N 0 N 00 N
10 20250220 160534 55 60.00 KOSDAQ 화학 N N N Y 60 N 1528 -14 5 -0.91 2292838660 1477573 122.59 1559 1582 1527 2000 1080 1542 1551.77 5.43 0 -43618 1572 1557 1540 1525 1508 1548 1516 465 458 500 1010 1 1 90289754 1380 10.19 0.55 12 1.64 150.00 2762.00 2915 20240812 -47.58 1241 20241209 23.13 1585 -3.60 20250124 1384 10.40 20250203 2915 -47.58 20240812 1241 23.13 20241209 4.57 N 052420 500 465 억 4904559 N N 0 N 00 N
11 20250220 150535 55 60.00 KOSDAQ 화학 N N N Y 60 N 1533 -9 5 -0.58 2200931668 1417454 117.60 1559 1582 1527 2000 1080 1542 1552.74 5.43 0 -53842 1572 1557 1540 1525 1508 1548 1516 465 458 500 1010 1 1 90289754 1384 10.22 0.56 12 1.57 150.00 2762.00 2915 20240812 -47.41 1241 20241209 23.53 1585 -3.28 20250124 1384 10.77 20250203 2915 -47.41 20240812 1241 23.53 20241209 4.57 N 052420 500 465 억 4904559 N N 0 N 00 N
12 20250220 140536 55 60.00 KOSDAQ 화학 N N N Y 60 N 1536 -6 5 -0.39 2005709690 1289854 107.02 1559 1582 1530 2000 1080 1542 1554.99 5.43 0 -66210 1572 1557 1540 1525 1508 1548 1516 465 458 500 1010 1 1 90289754 1387 10.24 0.56 12 1.43 150.00 2762.00 2915 20240812 -47.31 1241 20241209 23.77 1585 -3.09 20250124 1384 10.98 20250203 2915 -47.31 20240812 1241 23.77 20241209 4.57 N 052420 500 465 억 4904559 N N 0 N 00 N